|
 Symantec Corporat - [Ticker: SYMC] |     | | Última Transacción | 32,255 | Hora de Cotización | 2017-11-01 - 19:35:00 | | Variación | -0,245 (-0.754%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 32,720 | Mínimo | 31,770 | | Volumen | 7.592.788 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 32,250 x 2.900 - 32,260 x 800 | Yield | | | Cierre Anterior | 32,500 | PER | 0,00% | | Apertura | 32,200 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para SYMC desde 2000-01-01 hasta 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-08-03 | 49,70 | 2.236.000 | 50,20 | 48,55 | 49,85 | 00:00:00 | | 2001-08-06 | 48,37 | 9.624.000 | 49,97 | 48,22 | 49,35 | 00:00:00 | | 2001-08-07 | 46,25 | 13.686.400 | 48,35 | 45,76 | 48,28 | 00:00:00 | | 2001-08-08 | 46,26 | 11.280.800 | 47,78 | 45,80 | 46,02 | 00:00:00 | | 2001-08-09 | 48,01 | 10.575.200 | 48,49 | 45,55 | 46,04 | 00:00:00 | | 2001-08-10 | 47,71 | 14.782.400 | 48,97 | 45,58 | 47,87 | 00:00:00 | | 2001-08-13 | 47,10 | 11.880.800 | 48,09 | 45,10 | 47,54 | 00:00:00 | | 2001-08-14 | 47,44 | 6.138.400 | 48,07 | 46,92 | 47,14 | 00:00:00 | | 2001-08-15 | 45,22 | 24.487.200 | 47,78 | 43,75 | 47,51 | 00:00:00 | | 2001-08-16 | 45,33 | 7.669.600 | 45,75 | 44,07 | 44,85 | 00:00:00 | | 2001-08-17 | 42,99 | 13.606.400 | 45,16 | 41,84 | 45,15 | 00:00:00 | | 2001-08-20 | 42,28 | 18.741.600 | 42,93 | 41,12 | 42,93 | 00:00:00 | | 2001-08-21 | 40,67 | 18.848.800 | 42,00 | 40,20 | 41,01 | 00:00:00 | | 2001-08-22 | 41,71 | 21.463.200 | 42,08 | 38,92 | 40,92 | 00:00:00 | | 2001-08-23 | 39,56 | 21.316.800 | 42,50 | 39,16 | 41,53 | 00:00:00 | | 2001-08-24 | 41,90 | 11.028.000 | 43,20 | 39,85 | 40,00 | 00:00:00 | | 2001-08-27 | 43,56 | 12.826.400 | 44,76 | 41,68 | 41,75 | 00:00:00 | | 2001-08-28 | 42,96 | 16.196.000 | 44,08 | 41,57 | 43,51 | 00:00:00 | | 2001-08-29 | 42,48 | 14.594.400 | 43,49 | 41,85 | 43,20 | 00:00:00 | | 2001-08-30 | 42,59 | 21.204.000 | 42,77 | 40,90 | 41,73 | 00:00:00 | | 2001-08-31 | 42,99 | 8.502.400 | 43,50 | 42,10 | 42,23 | 00:00:00 | | 2001-09-04 | 41,60 | 14.140.000 | 44,18 | 41,45 | 42,62 | 00:00:00 | | 2001-09-05 | 42,85 | 20.750.400 | 43,38 | 41,45 | 41,45 | 00:00:00 | | 2001-09-06 | 42,29 | 23.976.800 | 43,00 | 40,11 | 42,18 | 00:00:00 | | 2001-09-07 | 41,60 | 19.681.600 | 42,60 | 40,86 | 41,83 | 00:00:00 | | 2001-09-10 | 41,50 | 9.976.800 | 42,44 | 40,40 | 41,19 | 00:00:00 | | 2001-09-17 | 37,89 | 30.400.800 | 41,00 | 36,75 | 41,00 | 00:00:00 | | 2001-09-18 | 35,52 | 24.164.000 | 38,24 | 34,88 | 38,08 | 00:00:00 | | 2001-09-19 | 36,85 | 22.193.600 | 37,29 | 34,00 | 35,95 | 00:00:00 | | 2001-09-20 | 36,18 | 20.567.200 | 37,76 | 35,38 | 36,49 | 00:00:00 | | 2001-09-21 | 36,96 | 14.683.200 | 37,00 | 34,50 | 35,39 | 00:00:00 | | 2001-09-24 | 37,50 | 16.144.000 | 37,72 | 36,49 | 37,05 | 00:00:00 | | 2001-09-25 | 38,50 | 16.084.800 | 39,10 | 37,10 | 37,79 | 00:00:00 | | 2001-09-26 | 34,69 | 22.347.200 | 38,50 | 33,70 | 38,38 | 00:00:00 | | 2001-09-27 | 34,79 | 25.136.800 | 35,50 | 31,54 | 33,80 | 00:00:00 | | 2001-09-28 | 34,67 | 20.560.800 | 36,25 | 33,85 | 35,55 | 00:00:00 | | 2001-10-01 | 34,78 | 19.000.800 | 36,29 | 33,64 | 34,19 | 00:00:00 | | 2001-10-02 | 38,07 | 33.836.800 | 38,63 | 35,09 | 35,10 | 00:00:00 | | 2001-10-03 | 42,19 | 31.175.200 | 43,20 | 37,43 | 37,44 | 00:00:00 | | 2001-10-04 | 42,50 | 21.244.800 | 45,75 | 42,37 | 42,98 | 00:00:00 | | 2001-10-05 | 43,84 | 12.939.200 | 44,65 | 41,00 | 42,44 | 00:00:00 | | 2001-10-08 | 47,95 | 39.639.200 | 48,80 | 43,15 | 43,33 | 00:00:00 | | 2001-10-09 | 46,00 | 17.538.400 | 47,62 | 45,35 | 47,61 | 00:00:00 | | 2001-10-10 | 46,84 | 15.549.600 | 48,24 | 45,52 | 46,00 | 00:00:00 | | 2001-10-11 | 46,35 | 29.314.400 | 49,35 | 45,77 | 47,18 | 00:00:00 | | 2001-10-12 | 48,13 | 26.080.000 | 48,73 | 46,25 | 46,35 | 00:00:00 | | 2001-10-15 | 51,04 | 23.779.200 | 52,00 | 47,87 | 48,07 | 00:00:00 | | 2001-10-16 | 50,49 | 31.886.400 | 53,09 | 49,27 | 50,75 | 00:00:00 | | 2001-10-17 | 47,77 | 36.640.800 | 52,80 | 47,02 | 51,34 | 00:00:00 | | 2001-10-18 | 52,58 | 91.991.200 | 54,20 | 51,00 | 51,24 | 00:00:00 | | 2001-10-19 | 53,88 | 79.551.200 | 55,17 | 50,50 | 51,05 | 00:00:00 | | 2001-10-22 | 54,23 | 26.780.000 | 55,30 | 53,16 | 54,25 | 00:00:00 | | 2001-10-23 | 56,44 | 33.278.400 | 57,14 | 54,18 | 54,37 | 00:00:00 | | 2001-10-24 | 57,71 | 12.585.600 | 58,24 | 55,28 | 56,60 | 00:00:00 | | 2001-10-25 | 59,25 | 24.444.800 | 60,03 | 56,13 | 57,09 | 00:00:00 | | 2001-10-26 | 57,49 | 24.022.400 | 60,15 | 57,32 | 58,64 | 00:00:00 | | 2001-10-29 | 55,35 | 18.688.800 | 59,06 | 54,74 | 57,30 | 00:00:00 | | 2001-10-30 | 54,55 | 21.514.400 | 56,60 | 53,10 | 55,48 | 00:00:00 | | 2001-10-31 | 54,99 | 20.186.400 | 56,20 | 53,70 | 55,13 | 00:00:00 | | 2001-11-01 | 58,06 | 19.586.400 | 58,26 | 55,06 | 55,06 | 00:00:00 | | 2001-11-02 | 57,35 | 14.491.200 | 58,81 | 56,37 | 57,80 | 00:00:00 | | 2001-11-05 | 59,46 | 12.274.400 | 60,54 | 57,86 | 57,86 | 00:00:00 | | 2001-11-06 | 62,00 | 21.985.600 | 62,04 | 59,46 | 59,47 | 00:00:00 | | 2001-11-07 | 61,19 | 20.354.400 | 62,64 | 60,21 | 61,63 | 00:00:00 | | 2001-11-08 | 59,23 | 21.478.400 | 62,00 | 58,50 | 61,30 | 00:00:00 | | 2001-11-09 | 57,68 | 16.916.800 | 59,48 | 56,56 | 59,03 | 00:00:00 | | 2001-11-12 | 59,35 | 8.250.400 | 59,60 | 56,44 | 57,60 | 00:00:00 | | 2001-11-13 | 61,34 | 13.640.800 | 61,54 | 60,01 | 60,09 | 00:00:00 | | 2001-11-14 | 61,39 | 14.137.600 | 62,78 | 60,54 | 61,95 | 00:00:00 | | 2001-11-15 | 61,07 | 7.880.000 | 62,00 | 60,22 | 61,24 | 00:00:00 | | 2001-11-16 | 61,07 | 7.972.000 | 61,50 | 60,55 | 61,22 | 00:00:00 | | 2001-11-19 | 64,04 | 21.965.600 | 64,58 | 60,75 | 61,07 | 00:00:00 | | 2001-11-20 | 62,28 | 12.172.000 | 64,00 | 61,59 | 63,75 | 00:00:00 | | 2001-11-21 | 62,85 | 14.203.200 | 63,14 | 61,39 | 61,45 | 00:00:00 | | 2001-11-23 | 63,17 | 4.556.000 | 63,56 | 62,84 | 62,84 | 00:00:00 | | 2001-11-26 | 65,63 | 24.613.600 | 66,35 | 63,29 | 63,29 | 00:00:00 | | 2001-11-27 | 65,12 | 13.145.600 | 65,94 | 64,20 | 65,50 | 00:00:00 | | 2001-11-28 | 64,22 | 9.363.200 | 66,40 | 64,21 | 64,75 | 00:00:00 | | 2001-11-29 | 66,69 | 25.431.200 | 66,70 | 64,39 | 64,39 | 00:00:00 | | 2001-11-30 | 64,97 | 25.773.600 | 66,39 | 63,83 | 66,25 | 00:00:00 | | 2001-12-03 | 64,69 | 17.332.800 | 65,70 | 62,65 | 64,85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
